Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Bull 3X Direxion (NY: DRN )

13.12 +0.12 (+0.88%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 11.59 11.78 11.53 11.73 702,857 +0.14(+1.24%)
May 29, 2014 11.52 11.60 11.43 11.59 309,398 +0.09(+0.79%)
May 28, 2014 11.62 11.62 11.31 11.50 314,739 -0.23(-1.96%)
May 27, 2014 11.56 11.75 11.53 11.73 375,957 +0.25(+2.14%)
May 23, 2014 11.18 11.48 11.48 11.48 2,644,281 +0.13(+1.15%)
May 22, 2014 11.26 11.38 11.19 11.35 174,729 +0.09(+0.79%)
May 21, 2014 11.54 11.58 11.21 11.26 478,117 -0.23(-2.00%)
May 20, 2014 11.56 11.70 11.38 11.49 318,811 -0.09(-0.78%)
May 19, 2014 11.70 11.70 11.44 11.58 355,172 -0.15(-1.31%)
May 16, 2014 11.37 11.73 11.29 11.73 545,271 +0.33(+2.90%)
May 15, 2014 11.47 11.47 11.14 11.40 401,908 -0.03(-0.25%)
May 14, 2014 11.44 11.57 11.31 11.43 331,293 +0.01(+0.09%)
May 13, 2014 11.78 11.91 11.38 11.42 791,538 -0.26(-2.21%)
May 12, 2014 11.68 11.72 11.55 11.68 447,628 +0.12(+1.08%)
May 09, 2014 11.53 11.65 11.37 11.55 457,556 +0.03(+0.23%)
May 08, 2014 11.41 11.69 11.40 11.53 644,759 +0.08(+0.67%)
May 07, 2014 11.07 11.47 11.07 11.45 881,013 +0.40(+3.59%)
May 06, 2014 11.11 11.18 10.97 11.05 554,074 -0.12(-1.12%)
May 05, 2014 11.06 11.19 10.87 11.18 243,237 +0.07(+0.62%)
May 02, 2014 11.03 11.24 10.95 11.11 354,855 -0.02(-0.14%)
May 01, 2014 10.98 11.13 10.70 11.13 609,984 +0.15(+1.32%)
Apr 30, 2014 10.79 11.00 10.74 10.98 283,600 +0.12(+1.11%)
Apr 29, 2014 10.90 10.99 10.77 10.86 536,528 +0.02(+0.19%)
Apr 28, 2014 10.67 10.86 10.54 10.84 1,119,643 +0.27(+2.58%)
Apr 25, 2014 10.71 10.72 10.52 10.57 210,109 -0.16(-1.52%)
Apr 24, 2014 10.68 10.78 10.60 10.73 367,159 +0.15(+1.37%)
Apr 23, 2014 10.75 10.75 10.50 10.59 351,859 -0.13(-1.20%)
Apr 22, 2014 10.60 10.75 10.41 10.72 513,338 +0.08(+0.72%)
Apr 21, 2014 10.57 10.68 10.48 10.64 275,819 +0.11(+1.03%)
Apr 17, 2014 10.72 10.53 10.53 10.53 1,448,105 -0.12(-1.14%)
Apr 16, 2014 10.55 10.69 10.43 10.65 308,605 +0.22(+2.09%)
Apr 15, 2014 10.08 10.46 10.08 10.43 396,637 +0.37(+3.65%)
Apr 14, 2014 10.05 10.13 9.889 10.07 211,562 +0.15(+1.55%)
Apr 11, 2014 9.951 10.18 9.792 9.913 447,747 -0.20(-1.97%)
Apr 10, 2014 10.38 10.57 10.03 10.11 406,570 -0.29(-2.81%)
Apr 09, 2014 10.49 10.54 10.23 10.40 328,744 -0.05(-0.52%)
Apr 08, 2014 10.35 10.49 10.19 10.46 416,871 +0.19(+1.85%)
Apr 07, 2014 10.26 10.48 10.15 10.27 885,863 +0.11(+1.07%)
Apr 04, 2014 10.21 10.37 10.06 10.16 636,462 +0.10(+1.02%)
Apr 03, 2014 10.15 10.18 9.991 10.06 373,854 -0.09(-0.89%)
Apr 02, 2014 10.09 10.19 9.963 10.15 656,869 +0.02(+0.18%)
Apr 01, 2014 10.09 10.13 9.798 10.13 536,791 +0.14(+1.43%)
Mar 31, 2014 9.872 10.08 9.649 9.987 462,798 +0.24(+2.44%)
Mar 28, 2014 9.659 9.860 9.659 9.749 288,664 +0.16(+1.70%)
Mar 27, 2014 9.376 9.616 9.296 9.586 404,229 +0.17(+1.82%)
Mar 26, 2014 9.832 9.864 9.411 9.415 424,265 -0.32(-3.31%)
Mar 25, 2014 9.481 9.798 9.481 9.737 465,699 +0.25(+2.61%)
Mar 24, 2014 9.747 9.846 9.318 9.489 365,126 -0.14(-1.49%)
Mar 21, 2014 9.467 9.768 9.467 9.632 531,752 +0.20(+2.16%)
Mar 20, 2014 9.268 9.431 9.090 9.429 795,719 +0.05(+0.56%)
Mar 19, 2014 9.959 10.08 9.261 9.376 737,928 -0.54(-5.41%)
Mar 18, 2014 9.923 9.961 9.729 9.913 267,393 +0.07(+0.76%)
Mar 17, 2014 9.814 10.02 9.774 9.838 313,430 +0.08(+0.79%)
Mar 14, 2014 9.675 9.905 9.673 9.762 552,338 +0.06(+0.60%)
Mar 13, 2014 9.953 9.959 9.653 9.703 383,252 -0.12(-1.23%)
Mar 12, 2014 9.657 9.880 9.657 9.824 445,857 +0.07(+0.68%)
Mar 11, 2014 9.564 9.862 9.564 9.757 764,089 +0.16(+1.70%)
Mar 10, 2014 9.739 9.784 9.477 9.594 492,926 -0.16(-1.63%)
Mar 07, 2014 9.921 9.983 9.608 9.753 1,266,011 -0.33(-3.26%)
Mar 06, 2014 10.39 10.39 10.00 10.08 622,948 -0.23(-2.19%)
Mar 05, 2014 10.35 10.45 10.07 10.31 727,836 -0.05(-0.49%)
Mar 04, 2014 10.23 10.39 10.06 10.36 1,415,216 +0.44(+4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.